Pesorama Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.405	0.465	0.405	0.460	0.460	264,490
2026-07-20	0.450	0.450	0.405	0.415	0.415	420,942
2026-07-17	0.440	0.445	0.415	0.445	0.445	460,218
2026-07-16	0.485	0.485	0.445	0.445	0.445	133,628
2026-07-15	0.455	0.460	0.455	0.460	0.460	33,653
2026-07-14	0.500	0.500	0.445	0.460	0.460	297,088
2026-07-13	0.510	0.510	0.450	0.475	0.475	267,580
2026-07-10	0.530	0.530	0.500	0.510	0.510	42,555
2026-07-09	0.550	0.550	0.490	0.500	0.500	89,812
2026-07-08	0.500	0.520	0.485	0.500	0.500	331,175
2026-07-07	0.560	0.560	0.500	0.500	0.500	857,160
2026-07-06	0.540	0.540	0.530	0.540	0.540	59,482
2026-07-03	0.540	0.550	0.530	0.545	0.545	53,266
2026-07-02	0.550	0.550	0.540	0.540	0.540	95,911
2026-06-30	0.540	0.560	0.530	0.530	0.530	115,891
2026-06-29	0.580	0.580	0.510	0.530	0.530	365,636
2026-06-26	0.530	0.575	0.530	0.570	0.570	132,284
2026-06-25	0.550	0.550	0.510	0.530	0.530	346,080
2026-06-24	0.590	0.590	0.530	0.540	0.540	234,233
2026-06-23	0.580	0.590	0.570	0.580	0.580	94,095
2026-06-22	0.620	0.620	0.570	0.570	0.570	187,632
2026-06-19	0.600	0.620	0.600	0.620	0.620	63,222
2026-06-18	0.610	0.620	0.590	0.610	0.610	169,445
2026-06-17	0.620	0.620	0.600	0.610	0.610	149,054
2026-06-16	0.630	0.630	0.600	0.630	0.630	223,488
2026-06-15	0.650	0.650	0.630	0.630	0.630	168,867
2026-06-12	0.620	0.650	0.620	0.650	0.650	161,172
2026-06-11	0.670	0.670	0.630	0.640	0.640	318,772
2026-06-10	0.630	0.650	0.630	0.640	0.640	90,688
2026-06-09	0.700	0.700	0.640	0.650	0.650	335,440
2026-06-08	0.710	0.710	0.680	0.690	0.690	158,879
2026-06-05	0.740	0.750	0.700	0.700	0.700	271,376
2026-06-04	0.720	0.740	0.680	0.730	0.730	303,339
2026-06-03	0.710	0.720	0.680	0.700	0.700	496,173
2026-06-02	0.750	0.750	0.690	0.700	0.700	675,308
2026-06-01	0.730	0.750	0.720	0.725	0.725	209,302
2026-05-29	0.710	0.740	0.710	0.720	0.720	326,501
2026-05-28	0.760	0.770	0.720	0.730	0.730	452,777
2026-05-27	0.740	0.760	0.740	0.760	0.760	329,187
2026-05-26	0.760	0.780	0.730	0.740	0.740	379,779
2026-05-25	0.800	0.800	0.730	0.750	0.750	343,115
2026-05-22	0.700	0.780	0.690	0.760	0.760	623,604
2026-05-21	0.650	0.700	0.640	0.700	0.700	492,602
2026-05-20	0.650	0.660	0.630	0.650	0.650	554,379
2026-05-19	0.680	0.680	0.640	0.650	0.650	372,504
2026-05-15	0.690	0.700	0.670	0.670	0.670	237,354
2026-05-14	0.670	0.740	0.650	0.700	0.700	1,320,897
2026-05-13	0.690	0.690	0.630	0.660	0.660	659,374
2026-05-12	0.640	0.700	0.640	0.670	0.670	489,148
2026-05-11	0.760	0.760	0.600	0.620	0.620	2,408,699
2026-05-08	0.750	0.790	0.730	0.730	0.730	2,507,021
2026-05-07	0.670	0.770	0.670	0.740	0.740	2,642,218
2026-05-06	0.650	0.670	0.640	0.670	0.670	720,438
2026-05-05	0.620	0.650	0.620	0.640	0.640	551,001
2026-05-04	0.630	0.630	0.600	0.620	0.620	296,459
2026-05-01	0.590	0.640	0.580	0.620	0.620	516,481
2026-04-30	0.580	0.600	0.560	0.585	0.585	221,674
2026-04-29	0.560	0.590	0.550	0.570	0.570	568,874
2026-04-28	0.580	0.600	0.570	0.580	0.580	395,259
2026-04-27	0.600	0.600	0.540	0.600	0.600	599,728

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.